Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.860 | 4.880 | 4.420 | 4.420 | 4,729,482 | -0.48(-9.80%) |
May 30, 2022 | 4.970 | 4.990 | 4.900 | 4.900 | 218,643 | -0.04(-0.81%) |
May 27, 2022 | 4.850 | 4.970 | 4.800 | 4.940 | 849,200 | +0.14(+2.92%) |
May 26, 2022 | 4.790 | 4.930 | 4.760 | 4.800 | 916,470 | +0.01(+0.21%) |
May 25, 2022 | 4.830 | 5.020 | 4.730 | 4.790 | 2,362,992 | -0.35(-6.81%) |
May 24, 2022 | 4.910 | 5.380 | 4.880 | 5.140 | 1,086,262 | +0.34(+7.08%) |
May 20, 2022 | 4.800 | 0 | -0.19(-3.81%) | |||
May 19, 2022 | 5.080 | 5.190 | 4.950 | 4.990 | 780,484 | +0.01(+0.20%) |
May 18, 2022 | 5.100 | 5.140 | 4.890 | 4.980 | 509,558 | -0.20(-3.86%) |
May 17, 2022 | 5.180 | 5.300 | 5.070 | 5.180 | 600,989 | +0.11(+2.17%) |
May 16, 2022 | 5.150 | 5.210 | 5.020 | 5.070 | 588,954 | -0.03(-0.59%) |
May 13, 2022 | 4.950 | 5.230 | 4.950 | 5.100 | 925,895 | +0.11(+2.20%) |
May 12, 2022 | 5.480 | 5.480 | 4.890 | 4.990 | 1,340,334 | -0.65(-11.52%) |
May 11, 2022 | 5.800 | 5.900 | 5.610 | 5.640 | 459,039 | -0.06(-1.05%) |
May 10, 2022 | 6.190 | 6.210 | 5.650 | 5.700 | 1,248,574 | -0.37(-6.10%) |
May 09, 2022 | 6.310 | 6.350 | 5.980 | 6.070 | 812,262 | -0.27(-4.26%) |
May 06, 2022 | 6.560 | 6.640 | 6.340 | 6.340 | 341,798 | -0.29(-4.37%) |
May 05, 2022 | 7.060 | 7.120 | 6.550 | 6.630 | 993,021 | -0.30(-4.33%) |
May 04, 2022 | 6.720 | 7.020 | 6.550 | 6.930 | 740,676 | +0.21(+3.12%) |
May 03, 2022 | 6.490 | 6.790 | 6.440 | 6.720 | 567,756 | +0.28(+4.35%) |
May 02, 2022 | 6.340 | 6.530 | 6.310 | 6.440 | 943,256 | -0.16(-2.42%) |
Apr 29, 2022 | 6.560 | 6.690 | 6.530 | 6.600 | 854,632 | +0.07(+1.07%) |
Apr 28, 2022 | 6.150 | 6.550 | 6.100 | 6.530 | 768,899 | +0.40(+6.53%) |
Apr 27, 2022 | 6.200 | 6.280 | 6.100 | 6.130 | 331,844 | -0.05(-0.81%) |
Apr 26, 2022 | 6.390 | 6.450 | 6.150 | 6.180 | 489,041 | -0.10(-1.59%) |
Apr 25, 2022 | 6.170 | 6.360 | 6.000 | 6.280 | 823,272 | -0.22(-3.38%) |
Apr 22, 2022 | 6.470 | 6.680 | 6.320 | 6.500 | 711,831 | -0.18(-2.69%) |
Apr 21, 2022 | 7.190 | 7.220 | 6.610 | 6.680 | 1,080,091 | -0.66(-8.99%) |
Apr 20, 2022 | 7.290 | 7.400 | 7.190 | 7.340 | 668,194 | -0.06(-0.81%) |
Apr 19, 2022 | 7.370 | 7.520 | 7.340 | 7.400 | 404,342 | -0.05(-0.67%) |
Apr 18, 2022 | 7.500 | 7.550 | 7.360 | 7.450 | 779,086 | +0.01(+0.13%) |
Apr 14, 2022 | 7.440 | 0 | +0.13(+1.78%) | |||
Apr 13, 2022 | 7.130 | 7.490 | 7.130 | 7.310 | 1,164,190 | +0.27(+3.84%) |
Apr 12, 2022 | 6.910 | 7.200 | 6.860 | 7.040 | 1,141,012 | +0.11(+1.59%) |
Apr 11, 2022 | 7.000 | 7.010 | 6.850 | 6.930 | 760,887 | +0.04(+0.58%) |
Apr 08, 2022 | 6.680 | 6.980 | 6.680 | 6.890 | 1,216,096 | +0.14(+2.07%) |
Apr 07, 2022 | 6.450 | 6.800 | 6.450 | 6.750 | 679,010 | +0.29(+4.49%) |
Apr 06, 2022 | 6.510 | 6.550 | 6.350 | 6.460 | 375,330 | -0.09(-1.37%) |
Apr 05, 2022 | 6.640 | 6.820 | 6.470 | 6.550 | 1,516,181 | -0.11(-1.65%) |
Apr 04, 2022 | 6.640 | 6.730 | 6.530 | 6.660 | 1,990,557 | -0.02(-0.30%) |
Apr 01, 2022 | 6.260 | 6.720 | 6.260 | 6.680 | 1,019,907 | +0.32(+5.03%) |
Mar 31, 2022 | 6.150 | 6.510 | 6.110 | 6.360 | 1,395,341 | +0.20(+3.25%) |
Mar 30, 2022 | 6.140 | 6.230 | 6.050 | 6.160 | 429,277 | +0.01(+0.16%) |
Mar 29, 2022 | 5.890 | 6.150 | 5.710 | 6.150 | 1,048,498 | +0.22(+3.71%) |
Mar 28, 2022 | 6.010 | 6.050 | 5.840 | 5.930 | 760,014 | -0.23(-3.73%) |
Mar 25, 2022 | 6.260 | 6.260 | 6.110 | 6.160 | 426,827 | -0.11(-1.75%) |
Mar 24, 2022 | 6.400 | 6.430 | 6.220 | 6.270 | 526,987 | -0.13(-2.03%) |
Mar 23, 2022 | 6.220 | 6.420 | 6.220 | 6.400 | 742,241 | +0.20(+3.23%) |
Mar 22, 2022 | 6.330 | 6.350 | 6.130 | 6.200 | 589,837 | -0.05(-0.80%) |
Mar 21, 2022 | 6.210 | 6.510 | 6.210 | 6.250 | 859,708 | -0.02(-0.32%) |
Mar 18, 2022 | 6.230 | 6.360 | 6.150 | 6.270 | 10,718,897 | -0.02(-0.32%) |
Mar 17, 2022 | 6.030 | 6.520 | 6.000 | 6.290 | 1,455,702 | +0.34(+5.71%) |
Mar 16, 2022 | 6.200 | 6.220 | 5.800 | 5.950 | 1,511,769 | -0.26(-4.19%) |
Mar 15, 2022 | 5.990 | 6.350 | 5.850 | 6.210 | 1,627,337 | +0.02(+0.32%) |
Mar 14, 2022 | 6.460 | 6.790 | 6.170 | 6.190 | 2,125,136 | -0.27(-4.18%) |
Mar 11, 2022 | 6.300 | 6.500 | 6.180 | 6.460 | 1,144,823 | -0.01(-0.15%) |
Mar 10, 2022 | 6.270 | 6.620 | 6.250 | 6.470 | 794,232 | +0.14(+2.21%) |
Mar 09, 2022 | 6.180 | 6.370 | 6.030 | 6.330 | 1,562,557 | -0.12(-1.86%) |
Mar 08, 2022 | 6.550 | 6.790 | 6.330 | 6.450 | 1,385,693 | -0.01(-0.15%) |
Mar 07, 2022 | 6.010 | 6.500 | 6.010 | 6.460 | 1,421,780 | +0.39(+6.43%) |
Mar 04, 2022 | 5.730 | 6.080 | 5.690 | 6.070 | 1,208,185 | +0.44(+7.82%) |
Mar 03, 2022 | 5.430 | 5.630 | 5.390 | 5.630 | 775,091 | +0.18(+3.30%) |
Mar 02, 2022 | 5.430 | 5.460 | 5.360 | 5.450 | 514,063 | +0.03(+0.55%) |